Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 10.51 | 1 | +0.00(+0.00%) | |||
May 26, 2023 | 10.49 | 10.51 | 10.49 | 10.51 | 32,765 | +0.04(+0.33%) |
May 25, 2023 | 10.49 | 10.50 | 10.47 | 10.47 | 15,627 | -0.02(-0.24%) |
May 24, 2023 | 10.49 | 10.50 | 10.48 | 10.49 | 85,012 | +0.00(+0.00%) |
May 23, 2023 | 10.49 | 10.50 | 10.49 | 10.49 | 23,994 | -0.01(-0.05%) |
May 22, 2023 | 10.49 | 10.51 | 10.48 | 10.50 | 283,525 | +0.01(+0.10%) |
May 19, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 1,174 | +0.00(+0.00%) |
May 17, 2023 | 10.49 | 19 | +0.01(+0.05%) | |||
May 16, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 891 | +0.00(+0.05%) |
May 15, 2023 | 10.48 | 10.49 | 10.48 | 10.48 | 20,357 | +0.00(+0.00%) |
May 12, 2023 | 10.48 | 10.49 | 10.48 | 10.48 | 12,122 | +0.00(+0.00%) |
May 11, 2023 | 10.48 | 10.50 | 10.48 | 10.48 | 84,220 | -0.00(-0.05%) |
May 10, 2023 | 10.49 | 10.49 | 10.48 | 10.48 | 216,396 | +0.01(+0.14%) |
May 09, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 4,266 | +0.00(+0.00%) |
May 08, 2023 | 10.50 | 10.50 | 10.47 | 10.47 | 10,735 | -0.02(-0.19%) |
May 05, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 244 | +0.02(+0.19%) |
May 04, 2023 | 10.47 | 10.49 | 10.47 | 10.47 | 395,657 | -0.01(-0.10%) |
May 03, 2023 | 10.48 | 10.50 | 10.46 | 10.48 | 8,439 | -0.01(-0.10%) |
May 02, 2023 | 10.50 | 10.50 | 10.47 | 10.49 | 7,150 | +0.01(+0.10%) |
May 01, 2023 | 10.47 | 10.51 | 10.47 | 10.48 | 3,909 | -0.01(-0.10%) |
Apr 28, 2023 | 10.48 | 10.49 | 10.48 | 10.49 | 3,040 | +0.01(+0.05%) |
Apr 27, 2023 | 10.47 | 10.49 | 10.47 | 10.48 | 2,118,017 | +0.01(+0.14%) |
Apr 26, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 1,119,544 | +0.01(+0.05%) |
Apr 25, 2023 | 10.47 | 10.48 | 10.46 | 10.46 | 109,118 | -0.01(-0.05%) |
Apr 24, 2023 | 10.48 | 10.48 | 10.46 | 10.47 | 105,472 | +0.00(+0.00%) |
Apr 21, 2023 | 10.44 | 10.49 | 10.44 | 10.47 | 27,651 | +0.00(+0.00%) |
Apr 20, 2023 | 10.52 | 10.52 | 10.46 | 10.47 | 26,877 | +0.00(+0.00%) |
Apr 19, 2023 | 10.47 | 10.47 | 10.46 | 10.47 | 260,046 | +0.00(+0.00%) |
Apr 18, 2023 | 10.45 | 10.47 | 10.45 | 10.47 | 378,366 | +0.01(+0.10%) |
Apr 17, 2023 | 10.46 | 10.47 | 10.46 | 10.46 | 146,808 | +0.01(+0.05%) |
Apr 14, 2023 | 10.45 | 10.46 | 10.45 | 10.46 | 277,942 | +0.01(+0.05%) |
Apr 13, 2023 | 10.43 | 10.46 | 10.43 | 10.45 | 20,901 | -0.01(-0.10%) |
Apr 12, 2023 | 10.50 | 10.50 | 10.43 | 10.46 | 815,705 | +0.00(+0.00%) |
Apr 11, 2023 | 10.49 | 10.49 | 10.46 | 10.46 | 222,367 | -0.02(-0.19%) |
Apr 10, 2023 | 10.55 | 10.57 | 10.47 | 10.48 | 1,503,431 | +0.04(+0.38%) |
Apr 06, 2023 | 10.43 | 10.48 | 10.43 | 10.44 | 1,251,718 | +0.02(+0.19%) |
Apr 05, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 115 | -0.01(-0.10%) |
Apr 04, 2023 | 10.41 | 10.43 | 10.41 | 10.43 | 91,368 | +0.00(+0.00%) |
Apr 03, 2023 | 10.41 | 10.43 | 10.41 | 10.43 | 1,963 | +0.01(+0.10%) |
Mar 31, 2023 | 10.42 | 10.44 | 10.42 | 10.42 | 19,956 | +0.01(+0.10%) |
Mar 30, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 13,720 | +0.00(+0.00%) |
Mar 29, 2023 | 10.50 | 10.50 | 10.40 | 10.41 | 51,167 | +0.01(+0.05%) |
Mar 28, 2023 | 10.40 | 10.41 | 10.40 | 10.40 | 1,672 | +0.00(+0.05%) |
Mar 27, 2023 | 10.40 | 10.41 | 10.40 | 10.40 | 28,592 | -0.01(-0.10%) |
Mar 24, 2023 | 10.40 | 10.42 | 10.40 | 10.41 | 15,719 | +0.01(+0.05%) |
Mar 23, 2023 | 10.40 | 10.41 | 10.39 | 10.40 | 31,821 | +0.01(+0.14%) |
Mar 22, 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 128,062 | -0.00(-0.05%) |
Mar 21, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 240,917 | +0.00(+0.05%) |
Mar 20, 2023 | 10.38 | 10.39 | 10.38 | 10.39 | 106,840 | +0.01(+0.05%) |
Mar 17, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 402 | +0.00(+0.05%) |
Mar 16, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 833,102 | -0.00(-0.05%) |
Mar 15, 2023 | 10.38 | 10.38 | 10.37 | 10.38 | 155,525 | +0.00(+0.05%) |
Mar 14, 2023 | 10.38 | 10.38 | 10.37 | 10.38 | 314,996 | -0.01(-0.10%) |
Mar 13, 2023 | 10.42 | 10.42 | 10.37 | 10.39 | 2,298 | +0.01(+0.10%) |
Mar 10, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 627 | -0.01(-0.10%) |
Mar 09, 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 145,873 | +0.00(+0.00%) |
Mar 08, 2023 | 10.38 | 10.40 | 10.38 | 10.39 | 21,273 | +0.00(+0.00%) |
Mar 07, 2023 | 10.37 | 10.40 | 10.37 | 10.39 | 165,476 | +0.01(+0.10%) |
Mar 06, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 100,269 | +0.02(+0.19%) |
Mar 03, 2023 | 10.36 | 10.37 | 10.36 | 10.36 | 181,270 | +0.00(+0.00%) |
Mar 02, 2023 | 10.37 | 10.37 | 10.35 | 10.36 | 474,775 | +0.11(+1.07%) |